Anaam International Holding Group Company - 4061.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	16.8	16.2	16.2	17.06	16.2	2.7M
October 01, 2025	16.32	16.08	16.08	16.53	16.04	832,656
September 30, 2025	16.33	16.29	16.29	16.6	16.25	888,323
September 29, 2025	16.09	16.3	16.3	16.4	16.09	891,656
September 28, 2025	16.16	16.1	16.1	16.29	16.09	489,889
September 25, 2025	16.2	16.16	16.16	16.33	15.97	854,168
September 24, 2025	16.07	16.18	16.18	16.4	16.04	904,091
September 22, 2025	16.09	16.09	16.09	16.17	15.94	656,647
September 21, 2025	16.17	16.08	16.08	16.5	16.06	983,878
September 18, 2025	16.35	16.09	16.09	16.35	15.97	1.01M
September 17, 2025	15.73	16.32	16.32	16.42	15.67	1.79M
September 16, 2025	15.75	15.78	15.78	15.98	15.63	975,298
September 15, 2025	15.73	15.72	15.72	16.2	15.6	850,071
September 14, 2025	16.1	15.73	15.73	16.4	15.69	964,832
September 11, 2025	15.96	16.01	16.01	16.52	15.8	1.69M
September 10, 2025	15.8	15.81	15.81	16.14	15.22	1.57M
September 09, 2025	16.46	15.87	15.87	16.93	15.65	2.51M
September 08, 2025	16.2	16.4	16.4	17.52	16.14	5.24M
September 07, 2025	15.24	16.1	16.1	16.1	15.24	2.22M
September 04, 2025	15.23	15.24	15.24	15.46	15.13	578,733
September 03, 2025	15.01	15.23	15.23	15.4	15	635,553
September 02, 2025	15.51	15.01	15.01	15.6	15	769,445
September 01, 2025	15.67	15.51	15.51	15.77	15.34	683,158
August 31, 2025	15.4	15.66	15.66	16.22	15.4	2.26M
August 28, 2025	15.9	15.43	15.43	15.92	15.43	590,681
August 27, 2025	15.4	15.68	15.68	15.97	15.31	1.92M
August 26, 2025	15.37	15.38	15.38	15.5	15.25	301,525
August 25, 2025	15.6	15.39	15.39	15.6	15.15	430,331
August 24, 2025	15.17	15.6	15.6	15.73	15.17	727,819
August 21, 2025	15.25	15.17	15.17	15.25	15.12	249,591
August 20, 2025	15.4	15.25	15.25	15.4	15.2	300,883
August 19, 2025	15.48	15.34	15.34	15.86	15.33	1.55M
August 18, 2025	15.24	15.37	15.37	15.59	15.22	492,534
August 17, 2025	15.29	15.24	15.24	15.35	15.24	327,367
August 14, 2025	15.5	15.18	15.18	15.55	15.15	472,114
August 13, 2025	15.08	15.5	15.5	15.5	14.96	1.27M
August 12, 2025	14.82	14.92	14.92	15.16	14.81	339,782
August 11, 2025	15.32	14.82	14.82	15.48	14.62	1.13M
August 10, 2025	15.21	15.3	15.3	15.4	14.99	407,307
August 07, 2025	15.16	15.2	15.2	15.38	15.08	362,735
August 06, 2025	15.08	15.17	15.17	15.25	14.93	346,566
August 05, 2025	14.84	15.02	15.02	15.05	14.71	506,879
August 04, 2025	14.7	14.74	14.74	14.91	14.58	291,941
August 03, 2025	14.85	14.81	14.81	14.96	14.7	210,707
July 31, 2025	15.2	15.03	15.03	15.28	14.8	207,706
July 30, 2025	15	15.2	15.2	15.28	14.83	617,272
July 29, 2025	15.35	15	15	15.4	15	426,213
July 28, 2025	15.36	15.35	15.35	16.2	15.3	1.21M
July 27, 2025	15.42	15.31	15.31	15.58	15.24	523,694
July 24, 2025	14.88	15.4	15.4	15.45	14.82	749,714
July 23, 2025	14.76	14.87	14.87	14.98	14.75	437,077
July 22, 2025	15.25	14.85	14.85	15.3	14.78	323,215
July 21, 2025	15.65	15.25	15.25	15.65	15.17	317,289
July 20, 2025	15.4	15.6	15.6	15.8	15.35	412,775
July 17, 2025	15.2	15.38	15.38	15.49	15.13	310,969
July 16, 2025	15.54	15.18	15.18	15.63	15.15	320,300
July 15, 2025	15.8	15.55	15.55	15.93	15.55	291,015
July 14, 2025	16.12	15.78	15.78	16.12	15.68	304,178
July 13, 2025	16.39	16.12	16.12	16.4	16.05	307,483
July 10, 2025	16.24	16.4	16.4	16.45	16.19	433,778

Anaam International Holding Group Company (4061.SR) SAU